Major Cineplex Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	15.900	15.900	15.200	15.600	14.173	2,506,237
2023-05-02	16.300	16.400	15.500	16.000	14.536	3,968,711
2023-04-28	16.800	16.900	16.200	16.200	14.718	1,993,975
2023-04-27	16.700	16.800	16.500	16.800	15.263	879,344
2023-04-26	16.400	16.600	16.200	16.600	15.081	1,054,815
2023-04-25	16.300	16.600	16.200	16.400	14.899	1,187,675
2023-04-24	16.200	16.900	16.200	16.400	14.899	1,284,107
2023-04-21	16.300	16.400	16.100	16.300	14.808	2,817,105
2023-04-20	16.300	16.600	16.200	16.300	14.808	1,193,536
2023-04-19	16.800	16.800	16.500	16.600	14.854	1,972,161
2023-04-18	16.700	16.900	16.500	16.900	15.122	1,301,840
2023-04-17	16.500	17.400	16.500	16.900	15.122	5,409,966
2023-04-12	16.300	16.600	16.300	16.400	14.675	943,645
2023-04-11	16.200	16.400	16.000	16.200	14.496	2,120,124
2023-04-10	16.000	16.200	15.800	16.100	14.407	1,010,630
2023-04-07	15.900	16.200	15.900	16.000	14.317	472,995
2023-04-05	16.200	16.300	15.900	15.900	14.228	1,230,794
2023-04-04	16.600	16.600	16.200	16.200	14.496	1,773,421
2023-04-03	16.900	16.900	16.400	16.600	14.854	1,198,614
2023-03-31	16.600	16.900	16.400	16.900	15.122	1,955,028
2023-03-30	16.900	16.900	16.400	16.700	14.943	1,686,304
2023-03-29	17.000	17.000	16.800	17.000	15.212	1,384,710
2023-03-28	17.000	17.100	16.800	17.000	15.212	1,261,427
2023-03-27	16.500	16.900	16.500	16.900	15.122	1,834,077
2023-03-24	16.500	16.800	16.500	16.500	14.764	1,980,331
2023-03-23	16.400	16.600	16.200	16.500	14.764	2,928,857
2023-03-22	16.700	16.700	16.100	16.200	14.496	4,750,363
2023-03-21	16.700	16.900	16.500	16.800	15.033	2,359,704
2023-03-20	16.400	16.800	16.300	16.800	15.033	2,732,249
2023-03-17	15.500	16.500	15.500	16.500	14.764	8,900,528
2023-03-16	16.400	16.400	14.900	15.200	13.601	16,630,820
2023-03-15	16.800	17.000	16.800	16.800	15.033	3,512,028
2023-03-14	17.300	17.300	16.400	16.400	14.675	4,436,067
2023-03-13	17.400	17.500	17.100	17.500	15.659	2,193,957
2023-03-10	17.400	17.500	17.200	17.400	15.570	745,666
2023-03-09	17.700	18.000	17.300	17.500	15.659	3,755,811
2023-03-08	17.200	17.600	17.200	17.500	15.659	3,310,946
2023-03-07	17.100	17.300	17.100	17.200	15.391	841,652
2023-03-03	17.200	17.400	16.900	17.000	15.212	2,260,718
2023-03-02	17.000	17.300	17.000	17.300	15.480	1,828,614
2023-03-01	17.100	17.300	16.900	17.000	15.212	2,404,807
2023-02-28	17.500	17.600	17.100	17.100	15.301	2,630,495
2023-02-27	17.800	17.800	16.900	17.500	15.659	8,781,830
2023-02-24	18.100	18.200	17.700	17.800	15.928	5,497,889
2023-02-23	18.200	18.200	18.000	18.100	16.196	854,902
2023-02-22	18.100	18.200	18.000	18.000	16.107	1,131,235
2023-02-21	18.200	18.200	17.900	18.200	16.286	1,331,009
2023-02-20	18.000	18.200	17.900	18.200	16.286	1,163,277
2023-02-17	18.000	18.000	17.800	18.000	16.107	1,176,963
2023-02-16	17.900	18.000	17.700	18.000	16.107	1,601,608
2023-02-15	17.800	18.200	17.800	18.000	16.107	1,381,637
2023-02-14	18.000	18.100	17.800	17.900	16.017	1,799,305
2023-02-13	18.100	18.200	18.000	18.100	16.196	1,255,418
2023-02-10	18.400	18.400	18.000	18.100	16.196	3,286,282
2023-02-09	18.400	18.500	18.100	18.400	16.465	2,997,449
2023-02-08	18.800	18.900	18.400	18.400	16.465	2,692,783
2023-02-07	18.700	18.800	18.400	18.600	16.644	1,235,687
2023-02-06	18.700	18.900	18.700	18.800	16.823	706,412
2023-02-03	18.700	18.800	18.500	18.700	16.733	1,175,031
2023-02-02	19.200	19.200	18.600	18.800	16.823	3,617,310

← NewerPage 15 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	0.2500 THB
2025-04-17	0.2000 THB
2024-04-09	0.1500 THB
2023-08-23	0.5000 THB
2023-04-20	0.2500 THB
2022-04-21	0.6000 THB
2021-11-25	1.0000 THB
2020-04-14	0.3500 THB
2019-08-23	0.6500 THB
2019-04-23	0.7000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.